Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.99 | 58.22 | 56.67 | 57.86 | 329,943 | -0.18(-0.31%) |
Jan 30, 2014 | 57.68 | 58.66 | 57.28 | 58.04 | 217,633 | +0.71(+1.23%) |
Jan 29, 2014 | 57.70 | 58.16 | 57.16 | 57.33 | 229,286 | -1.07(-1.84%) |
Jan 28, 2014 | 57.43 | 58.56 | 57.17 | 58.40 | 360,222 | +1.21(+2.11%) |
Jan 27, 2014 | 57.70 | 58.05 | 56.52 | 57.20 | 616,769 | -0.50(-0.87%) |
Jan 24, 2014 | 60.86 | 60.99 | 56.56 | 57.70 | 1,040,267 | -3.72(-6.06%) |
Jan 23, 2014 | 62.07 | 62.07 | 61.05 | 61.42 | 344,922 | -0.76(-1.23%) |
Jan 22, 2014 | 61.47 | 62.35 | 61.14 | 62.18 | 217,638 | +0.53(+0.86%) |
Jan 21, 2014 | 61.78 | 62.48 | 61.24 | 61.65 | 319,407 | -0.07(-0.11%) |
Jan 17, 2014 | 61.54 | 61.72 | 61.72 | 61.72 | 204,247 | -0.07(-0.11%) |
Jan 16, 2014 | 61.12 | 62.12 | 61.04 | 61.79 | 293,921 | +0.49(+0.80%) |
Jan 15, 2014 | 60.64 | 61.38 | 60.63 | 61.30 | 255,596 | +0.66(+1.09%) |
Jan 14, 2014 | 60.95 | 61.19 | 60.34 | 60.64 | 385,417 | +0.11(+0.19%) |
Jan 13, 2014 | 60.29 | 61.07 | 60.29 | 60.52 | 283,633 | -0.02(-0.03%) |
Jan 10, 2014 | 59.84 | 60.69 | 59.72 | 60.54 | 317,361 | +0.94(+1.58%) |
Jan 09, 2014 | 59.32 | 60.17 | 59.17 | 59.60 | 393,890 | +0.46(+0.78%) |
Jan 08, 2014 | 59.05 | 59.14 | 58.33 | 59.14 | 314,697 | -0.09(-0.16%) |
Jan 07, 2014 | 58.49 | 59.54 | 58.17 | 59.23 | 836,446 | +2.28(+4.00%) |
Jan 06, 2014 | 57.45 | 57.69 | 56.85 | 56.95 | 372,784 | -0.24(-0.43%) |
Jan 03, 2014 | 57.46 | 57.95 | 56.52 | 57.20 | 672,297 | -0.24(-0.41%) |
Jan 02, 2014 | 58.21 | 58.21 | 57.26 | 57.43 | 553,938 | -1.19(-2.02%) |
Dec 31, 2013 | 58.32 | 58.62 | 58.62 | 58.62 | 252,974 | +0.31(+0.53%) |
Dec 30, 2013 | 58.16 | 58.47 | 57.87 | 58.31 | 198,729 | +0.08(+0.13%) |
Dec 27, 2013 | 58.71 | 59.27 | 58.08 | 58.23 | 206,505 | -0.18(-0.31%) |
Dec 26, 2013 | 58.00 | 58.63 | 57.50 | 58.41 | 274,642 | +0.89(+1.54%) |
Dec 24, 2013 | 57.68 | 58.17 | 57.08 | 57.53 | 437,530 | -0.15(-0.26%) |
Dec 23, 2013 | 57.37 | 58.74 | 57.23 | 57.68 | 539,410 | +0.36(+0.62%) |
Dec 20, 2013 | 55.74 | 57.41 | 55.67 | 57.32 | 715,573 | +1.86(+3.35%) |
Dec 19, 2013 | 56.04 | 56.14 | 55.36 | 55.46 | 510,892 | -0.48(-0.86%) |
Dec 18, 2013 | 56.12 | 56.27 | 55.08 | 55.94 | 790,013 | +0.08(+0.15%) |
Dec 17, 2013 | 53.89 | 56.41 | 53.47 | 55.86 | 1,405,329 | +3.24(+6.16%) |
Dec 16, 2013 | 51.53 | 52.85 | 51.49 | 52.62 | 471,861 | +1.28(+2.50%) |
Dec 13, 2013 | 51.30 | 51.48 | 50.85 | 51.34 | 387,646 | +0.32(+0.63%) |
Dec 12, 2013 | 50.10 | 51.02 | 49.86 | 51.02 | 736,632 | +0.79(+1.58%) |
Dec 11, 2013 | 49.57 | 50.31 | 49.57 | 50.23 | 451,059 | +0.75(+1.52%) |
Dec 10, 2013 | 49.32 | 49.77 | 49.18 | 49.47 | 212,209 | +0.03(+0.06%) |
Dec 09, 2013 | 49.36 | 49.60 | 49.23 | 49.45 | 171,706 | +0.09(+0.19%) |
Dec 06, 2013 | 49.33 | 49.66 | 48.99 | 49.35 | 270,108 | +0.71(+1.45%) |
Dec 05, 2013 | 48.63 | 48.85 | 48.35 | 48.64 | 220,213 | -0.14(-0.29%) |
Dec 04, 2013 | 48.98 | 49.35 | 48.18 | 48.79 | 121,756 | -0.35(-0.71%) |
Dec 03, 2013 | 48.87 | 49.22 | 48.60 | 49.13 | 149,954 | +0.09(+0.19%) |
Dec 02, 2013 | 49.61 | 49.62 | 48.64 | 49.04 | 136,577 | -0.67(-1.35%) |
Nov 29, 2013 | 49.63 | 50.02 | 49.63 | 49.71 | 58,643 | +0.20(+0.40%) |
Nov 27, 2013 | 49.90 | 50.10 | 49.26 | 49.51 | 188,339 | -0.20(-0.40%) |
Nov 26, 2013 | 48.66 | 49.79 | 48.29 | 49.71 | 153,789 | +1.16(+2.39%) |
Nov 25, 2013 | 48.93 | 48.99 | 48.50 | 48.55 | 146,554 | -0.40(-0.81%) |
Nov 22, 2013 | 48.61 | 49.19 | 48.47 | 48.95 | 148,969 | +0.24(+0.48%) |
Nov 21, 2013 | 47.94 | 48.90 | 47.88 | 48.71 | 109,611 | +1.06(+2.23%) |
Nov 20, 2013 | 47.98 | 48.24 | 47.51 | 47.65 | 115,026 | -0.24(-0.49%) |
Nov 19, 2013 | 48.05 | 48.39 | 47.59 | 47.88 | 132,923 | -0.17(-0.35%) |
Nov 18, 2013 | 48.32 | 48.65 | 47.85 | 48.05 | 271,295 | -0.15(-0.31%) |
Nov 15, 2013 | 48.08 | 48.20 | 47.54 | 48.20 | 189,375 | +0.05(+0.10%) |
Nov 14, 2013 | 48.44 | 48.44 | 48.02 | 48.15 | 84,295 | -0.28(-0.58%) |
Nov 13, 2013 | 47.95 | 48.44 | 47.83 | 48.44 | 237,944 | +0.39(+0.82%) |
Nov 12, 2013 | 47.96 | 48.14 | 47.71 | 48.04 | 154,944 | +0.00(+0.00%) |
Nov 11, 2013 | 48.60 | 48.89 | 47.98 | 48.04 | 210,249 | -0.75(-1.54%) |
Nov 08, 2013 | 47.62 | 48.79 | 47.62 | 48.79 | 171,741 | +1.07(+2.25%) |
Nov 07, 2013 | 48.12 | 48.50 | 47.53 | 47.72 | 304,306 | -0.19(-0.39%) |
Nov 06, 2013 | 47.83 | 48.14 | 47.57 | 47.91 | 140,115 | +0.29(+0.61%) |
Nov 05, 2013 | 47.34 | 47.93 | 47.34 | 47.62 | 262,407 | +0.09(+0.20%) |
Nov 04, 2013 | 47.02 | 47.62 | 47.02 | 47.52 | 277,044 | +0.52(+1.10%) |
Nov 01, 2013 | 46.67 | 47.34 | 46.45 | 47.01 | 321,787 | +0.21(+0.44%) |
Oct 31, 2013 | 46.71 | 47.30 | 46.44 | 46.80 | 317,685 | +0.02(+0.04%) |
Oct 30, 2013 | 47.20 | 47.41 | 46.56 | 46.78 | 263,734 | -0.37(-0.78%) |
Oct 29, 2013 | 47.10 | 47.27 | 46.70 | 47.15 | 291,392 | +0.06(+0.12%) |
Oct 28, 2013 | 46.80 | 47.09 | 46.40 | 47.09 | 186,543 | +0.10(+0.22%) |
Oct 25, 2013 | 47.01 | 47.01 | 46.73 | 46.99 | 117,385 | +0.08(+0.16%) |
Oct 24, 2013 | 46.61 | 47.01 | 46.61 | 46.91 | 190,567 | +0.25(+0.54%) |
Oct 23, 2013 | 46.58 | 46.88 | 46.50 | 46.66 | 158,679 | -0.11(-0.24%) |
Oct 22, 2013 | 46.60 | 47.01 | 46.35 | 46.77 | 225,486 | +0.23(+0.48%) |
Oct 21, 2013 | 46.12 | 46.58 | 45.67 | 46.55 | 280,548 | +0.46(+1.00%) |
Oct 18, 2013 | 45.29 | 46.09 | 44.91 | 46.09 | 457,083 | +1.19(+2.66%) |
Oct 17, 2013 | 44.18 | 44.96 | 44.18 | 44.89 | 211,120 | +0.54(+1.21%) |
Oct 16, 2013 | 44.36 | 44.58 | 44.10 | 44.36 | 161,613 | +0.23(+0.53%) |
Oct 15, 2013 | 44.59 | 44.62 | 44.02 | 44.12 | 124,514 | -0.70(-1.55%) |
Oct 14, 2013 | 44.15 | 44.92 | 43.72 | 44.82 | 133,372 | +0.44(+1.00%) |
Oct 11, 2013 | 43.84 | 44.41 | 43.74 | 44.37 | 247,500 | +0.47(+1.07%) |
Oct 10, 2013 | 42.69 | 43.94 | 42.60 | 43.90 | 268,454 | +1.81(+4.29%) |
Oct 09, 2013 | 42.63 | 42.63 | 42.03 | 42.10 | 245,665 | -0.34(-0.80%) |
Oct 08, 2013 | 43.19 | 43.33 | 42.43 | 42.44 | 131,391 | -0.74(-1.72%) |
Oct 07, 2013 | 42.74 | 43.27 | 42.74 | 43.18 | 128,227 | -0.18(-0.41%) |
Oct 04, 2013 | 43.12 | 43.43 | 43.03 | 43.36 | 84,694 | +0.15(+0.35%) |
Oct 03, 2013 | 43.98 | 43.98 | 43.01 | 43.21 | 137,003 | -0.83(-1.88%) |
Oct 02, 2013 | 44.27 | 44.35 | 43.88 | 44.04 | 144,458 | -0.52(-1.16%) |
Oct 01, 2013 | 44.19 | 44.63 | 44.06 | 44.55 | 367,197 | +0.50(+1.13%) |
Sep 30, 2013 | 43.69 | 44.22 | 43.20 | 44.06 | 205,522 | -0.32(-0.72%) |
Sep 27, 2013 | 44.37 | 44.56 | 44.27 | 44.37 | 129,613 | -0.41(-0.92%) |
Sep 26, 2013 | 44.66 | 45.01 | 44.49 | 44.79 | 210,339 | +0.12(+0.27%) |
Sep 25, 2013 | 44.62 | 44.78 | 44.56 | 44.66 | 368,360 | -0.02(-0.04%) |
Sep 24, 2013 | 44.51 | 44.92 | 44.22 | 44.68 | 206,278 | +0.10(+0.23%) |
Sep 23, 2013 | 44.70 | 45.06 | 44.38 | 44.58 | 170,989 | -0.35(-0.77%) |
Sep 20, 2013 | 45.27 | 45.34 | 44.91 | 44.93 | 419,599 | -0.33(-0.73%) |
Sep 19, 2013 | 44.99 | 45.31 | 44.93 | 45.26 | 212,327 | +0.23(+0.50%) |
Sep 18, 2013 | 43.96 | 45.41 | 43.75 | 45.03 | 226,429 | +0.94(+2.13%) |
Sep 17, 2013 | 43.57 | 44.28 | 43.56 | 44.09 | 203,765 | +0.42(+0.97%) |
Sep 16, 2013 | 43.60 | 43.71 | 43.27 | 43.67 | 379,951 | +0.36(+0.82%) |
Sep 13, 2013 | 43.60 | 43.60 | 42.99 | 43.31 | 213,290 | -0.20(-0.45%) |
Sep 12, 2013 | 43.46 | 43.93 | 43.42 | 43.51 | 452,831 | -0.08(-0.19%) |
Sep 11, 2013 | 43.18 | 43.62 | 43.07 | 43.60 | 182,630 | +0.22(+0.50%) |
Sep 10, 2013 | 42.70 | 43.45 | 42.61 | 43.38 | 328,733 | +0.88(+2.08%) |
Sep 09, 2013 | 41.81 | 42.72 | 41.69 | 42.50 | 432,803 | +0.75(+1.80%) |
Sep 06, 2013 | 40.30 | 41.78 | 39.86 | 41.75 | 362,238 | +1.77(+4.44%) |
Sep 05, 2013 | 39.80 | 40.00 | 39.21 | 39.97 | 360,816 | +0.22(+0.54%) |
Sep 04, 2013 | 39.41 | 39.78 | 39.33 | 39.76 | 417,820 | +0.30(+0.76%) |
Sep 03, 2013 | 39.66 | 40.15 | 39.05 | 39.46 | 202,260 | +0.28(+0.72%) |
Aug 30, 2013 | 39.66 | 39.66 | 38.93 | 39.18 | 245,479 | -0.50(-1.25%) |
Aug 29, 2013 | 39.43 | 39.82 | 39.35 | 39.67 | 233,130 | +0.13(+0.33%) |
Aug 28, 2013 | 39.23 | 39.79 | 39.13 | 39.54 | 298,565 | +0.25(+0.64%) |
Aug 27, 2013 | 39.98 | 39.98 | 39.01 | 39.29 | 377,850 | -0.44(-1.11%) |
Aug 26, 2013 | 39.73 | 40.05 | 39.52 | 39.73 | 95,879 | +0.00(+0.00%) |
Aug 23, 2013 | 39.75 | 39.89 | 39.44 | 39.73 | 200,991 | +0.00(+0.00%) |
Aug 22, 2013 | 39.04 | 39.89 | 39.04 | 39.73 | 99,459 | +0.84(+2.17%) |
Aug 21, 2013 | 38.79 | 39.19 | 38.55 | 38.89 | 133,299 | -0.09(-0.24%) |
Aug 20, 2013 | 38.44 | 39.07 | 38.32 | 38.98 | 216,881 | +0.61(+1.59%) |
Aug 19, 2013 | 38.39 | 38.55 | 38.10 | 38.37 | 247,673 | -0.05(-0.12%) |
Aug 16, 2013 | 37.79 | 38.53 | 37.76 | 38.42 | 205,020 | +0.41(+1.09%) |
Aug 15, 2013 | 38.51 | 38.73 | 37.84 | 38.00 | 147,195 | -0.96(-2.46%) |
Aug 14, 2013 | 39.54 | 39.54 | 38.83 | 38.96 | 302,046 | -0.55(-1.40%) |
Aug 13, 2013 | 39.98 | 40.00 | 39.44 | 39.51 | 189,165 | -0.45(-1.13%) |
Aug 12, 2013 | 39.69 | 40.09 | 39.64 | 39.96 | 178,486 | -0.15(-0.37%) |
Aug 09, 2013 | 40.55 | 40.81 | 39.88 | 40.11 | 175,775 | -0.65(-1.59%) |
Aug 08, 2013 | 40.50 | 40.84 | 40.29 | 40.76 | 120,185 | +0.13(+0.32%) |
Aug 07, 2013 | 40.39 | 40.78 | 40.11 | 40.63 | 86,080 | +0.17(+0.42%) |
Aug 06, 2013 | 41.00 | 41.11 | 40.08 | 40.46 | 125,476 | -0.78(-1.89%) |
Aug 05, 2013 | 41.24 | 41.59 | 40.94 | 41.24 | 181,092 | -0.32(-0.77%) |
Aug 02, 2013 | 40.70 | 41.61 | 40.49 | 41.56 | 170,960 | +0.58(+1.42%) |
Aug 01, 2013 | 38.75 | 41.05 | 38.50 | 40.98 | 393,768 | +2.85(+7.48%) |
Jul 31, 2013 | 38.23 | 38.46 | 38.08 | 38.13 | 168,431 | +0.14(+0.37%) |
Jul 30, 2013 | 38.38 | 38.49 | 37.90 | 37.99 | 246,830 | -0.31(-0.81%) |
Jul 29, 2013 | 38.29 | 38.46 | 38.05 | 38.29 | 118,580 | -0.18(-0.46%) |
Jul 26, 2013 | 38.42 | 38.63 | 38.13 | 38.47 | 236,528 | -0.32(-0.82%) |
Jul 25, 2013 | 38.36 | 38.81 | 38.07 | 38.79 | 139,645 | +0.32(+0.83%) |
Jul 24, 2013 | 38.64 | 38.73 | 38.31 | 38.47 | 129,027 | -0.13(-0.34%) |
Jul 23, 2013 | 38.82 | 38.89 | 38.46 | 38.60 | 105,023 | -0.15(-0.39%) |
Jul 22, 2013 | 38.01 | 38.96 | 37.81 | 38.75 | 237,288 | +0.76(+2.00%) |
Jul 19, 2013 | 37.58 | 38.02 | 37.56 | 37.99 | 203,520 | +0.36(+0.95%) |
Jul 18, 2013 | 37.28 | 37.71 | 37.28 | 37.64 | 132,862 | +0.36(+0.96%) |
Jul 17, 2013 | 37.12 | 37.50 | 37.08 | 37.28 | 82,835 | +0.32(+0.86%) |
Jul 16, 2013 | 36.87 | 37.31 | 36.61 | 36.96 | 128,058 | +0.02(+0.05%) |
Jul 15, 2013 | 36.54 | 36.95 | 36.14 | 36.94 | 138,125 | +0.33(+0.90%) |
Jul 12, 2013 | 36.66 | 36.90 | 36.02 | 36.62 | 174,291 | -0.29(-0.79%) |
Jul 11, 2013 | 36.61 | 36.92 | 36.45 | 36.91 | 165,740 | +0.64(+1.76%) |
Jul 10, 2013 | 35.87 | 36.40 | 35.47 | 36.27 | 189,851 | +0.29(+0.81%) |
Jul 09, 2013 | 35.73 | 35.99 | 35.56 | 35.98 | 184,909 | +0.42(+1.19%) |
Jul 08, 2013 | 35.68 | 35.88 | 35.42 | 35.56 | 126,070 | -0.09(-0.26%) |
Jul 05, 2013 | 35.41 | 35.65 | 34.72 | 35.65 | 178,717 | +0.68(+1.96%) |
Jul 03, 2013 | 34.40 | 35.05 | 34.20 | 34.96 | 56,179 | +0.29(+0.84%) |
Jul 02, 2013 | 35.30 | 35.37 | 34.26 | 34.67 | 96,189 | -0.63(-1.78%) |
Jul 01, 2013 | 34.84 | 35.51 | 34.80 | 35.30 | 323,805 | +0.53(+1.54%) |
Jun 28, 2013 | 34.80 | 35.07 | 34.62 | 34.77 | 214,366 | -0.21(-0.59%) |
Jun 27, 2013 | 34.46 | 35.05 | 34.38 | 34.97 | 152,507 | +0.72(+2.11%) |
Jun 26, 2013 | 34.31 | 35.04 | 34.06 | 34.25 | 110,124 | +0.33(+0.97%) |
Jun 25, 2013 | 34.13 | 34.42 | 33.74 | 33.92 | 217,043 | +0.43(+1.29%) |
Jun 24, 2013 | 33.81 | 34.26 | 33.38 | 33.49 | 166,395 | -0.79(-2.29%) |
Jun 21, 2013 | 34.29 | 34.30 | 33.62 | 34.28 | 243,057 | +0.32(+0.94%) |
Jun 20, 2013 | 34.10 | 34.25 | 33.75 | 33.96 | 139,419 | -0.65(-1.89%) |
Jun 19, 2013 | 34.79 | 34.98 | 34.41 | 34.62 | 113,856 | -0.28(-0.80%) |
Jun 18, 2013 | 34.17 | 35.06 | 34.17 | 34.90 | 115,456 | +0.80(+2.33%) |
Jun 17, 2013 | 34.13 | 34.36 | 33.90 | 34.10 | 90,908 | +0.23(+0.69%) |
Jun 14, 2013 | 34.27 | 34.27 | 33.61 | 33.87 | 57,992 | -0.46(-1.34%) |
Jun 13, 2013 | 33.48 | 34.43 | 33.48 | 34.33 | 72,452 | +0.77(+2.29%) |
Jun 12, 2013 | 34.29 | 34.41 | 33.36 | 33.56 | 146,489 | -0.51(-1.48%) |
Jun 11, 2013 | 33.95 | 34.35 | 33.69 | 34.06 | 109,814 | -0.39(-1.14%) |
Jun 10, 2013 | 34.55 | 34.61 | 34.10 | 34.46 | 111,335 | +0.01(+0.03%) |
Jun 07, 2013 | 34.12 | 34.73 | 33.92 | 34.45 | 93,612 | +0.55(+1.63%) |
Jun 06, 2013 | 33.43 | 33.94 | 33.43 | 33.90 | 128,926 | +0.39(+1.17%) |
Jun 05, 2013 | 34.16 | 34.42 | 33.46 | 33.50 | 109,988 | -0.80(-2.32%) |
Jun 04, 2013 | 34.68 | 34.85 | 33.66 | 34.30 | 135,978 | -0.43(-1.24%) |
Jun 03, 2013 | 34.04 | 34.87 | 33.98 | 34.73 | 233,956 | +0.71(+2.09%) |
May 31, 2013 | 34.08 | 34.52 | 33.96 | 34.02 | 105,251 | -0.31(-0.90%) |
May 30, 2013 | 34.12 | 34.45 | 33.94 | 34.33 | 81,295 | +0.33(+0.96%) |
May 29, 2013 | 34.12 | 34.30 | 33.83 | 34.00 | 78,557 | -0.28(-0.82%) |
May 28, 2013 | 33.95 | 34.61 | 33.95 | 34.28 | 153,114 | +0.76(+2.26%) |
May 24, 2013 | 33.28 | 33.56 | 33.10 | 33.52 | 54,637 | +0.10(+0.31%) |
May 23, 2013 | 33.07 | 33.58 | 33.07 | 33.42 | 81,875 | -0.11(-0.33%) |
May 22, 2013 | 33.95 | 34.33 | 33.38 | 33.53 | 110,392 | -0.49(-1.43%) |
May 21, 2013 | 34.07 | 34.24 | 33.82 | 34.02 | 117,529 | -0.12(-0.36%) |
May 20, 2013 | 34.04 | 34.44 | 33.90 | 34.14 | 136,590 | +0.01(+0.03%) |
May 17, 2013 | 33.82 | 34.19 | 33.82 | 34.13 | 174,258 | +0.57(+1.70%) |
May 16, 2013 | 33.49 | 33.89 | 33.34 | 33.56 | 106,560 | +0.02(+0.06%) |
May 15, 2013 | 32.99 | 33.60 | 32.83 | 33.54 | 119,404 | +0.95(+2.93%) |
May 13, 2013 | 32.82 | 33.02 | 32.29 | 32.59 | 150,430 | -0.23(-0.71%) |
May 10, 2013 | 32.63 | 32.86 | 32.52 | 32.82 | 129,969 | +0.31(+0.95%) |
May 09, 2013 | 32.27 | 32.71 | 32.27 | 32.51 | 154,412 | +0.29(+0.90%) |
May 08, 2013 | 31.81 | 32.27 | 31.65 | 32.22 | 146,590 | +0.35(+1.09%) |
May 07, 2013 | 31.48 | 31.87 | 31.29 | 31.87 | 255,850 | +0.53(+1.70%) |
May 06, 2013 | 31.27 | 31.55 | 30.96 | 31.34 | 89,772 | +0.07(+0.21%) |
May 03, 2013 | 31.00 | 31.76 | 30.99 | 31.28 | 212,513 | +0.75(+2.45%) |
May 02, 2013 | 30.04 | 30.79 | 29.25 | 30.53 | 163,817 | +0.51(+1.68%) |
May 01, 2013 | 30.68 | 30.85 | 29.98 | 30.02 | 297,204 | -0.70(-2.28%) |
Apr 30, 2013 | 30.41 | 30.80 | 30.28 | 30.72 | 137,356 | +0.36(+1.17%) |
Apr 29, 2013 | 30.12 | 30.41 | 29.80 | 30.37 | 124,297 | +0.34(+1.12%) |
Apr 26, 2013 | 30.46 | 30.48 | 29.90 | 30.03 | 131,222 | -0.45(-1.47%) |
Apr 25, 2013 | 30.38 | 30.72 | 30.15 | 30.48 | 196,181 | +0.29(+0.96%) |
Apr 24, 2013 | 29.71 | 30.23 | 29.71 | 30.19 | 179,269 | +0.55(+1.86%) |
Apr 23, 2013 | 29.54 | 29.68 | 29.28 | 29.64 | 129,476 | +0.39(+1.34%) |
Apr 22, 2013 | 29.34 | 29.40 | 28.67 | 29.25 | 129,648 | +0.06(+0.19%) |
Apr 19, 2013 | 29.19 | 29.33 | 28.93 | 29.19 | 121,611 | +0.14(+0.48%) |
Apr 18, 2013 | 29.82 | 29.91 | 28.96 | 29.05 | 190,215 | -0.65(-2.17%) |
Apr 17, 2013 | 29.83 | 29.91 | 29.04 | 29.69 | 274,222 | -0.35(-1.15%) |
Apr 16, 2013 | 30.06 | 30.22 | 29.87 | 30.04 | 151,117 | +0.22(+0.75%) |
Apr 15, 2013 | 31.03 | 31.03 | 29.73 | 29.82 | 277,793 | -1.33(-4.27%) |
Apr 12, 2013 | 31.01 | 31.25 | 30.99 | 31.14 | 225,654 | +0.03(+0.09%) |
Apr 11, 2013 | 31.43 | 31.50 | 30.85 | 31.12 | 223,904 | -0.27(-0.86%) |
Apr 10, 2013 | 30.79 | 31.47 | 30.56 | 31.39 | 243,035 | +0.69(+2.26%) |
Apr 09, 2013 | 30.84 | 30.92 | 30.44 | 30.70 | 194,253 | -0.02(-0.06%) |
Apr 08, 2013 | 30.41 | 30.76 | 30.11 | 30.71 | 180,063 | +0.42(+1.39%) |
Apr 05, 2013 | 30.47 | 30.67 | 30.17 | 30.29 | 228,135 | -0.72(-2.32%) |
Apr 04, 2013 | 30.85 | 31.06 | 30.65 | 31.01 | 162,916 | +0.22(+0.70%) |
Apr 03, 2013 | 31.26 | 31.46 | 30.78 | 30.80 | 166,192 | -0.44(-1.41%) |
Apr 02, 2013 | 32.71 | 32.71 | 31.10 | 31.24 | 261,520 | -1.23(-3.78%) |
Apr 01, 2013 | 32.49 | 32.58 | 31.84 | 32.46 | 214,917 | +0.00(+0.00%) |
Mar 28, 2013 | 32.98 | 33.01 | 32.34 | 32.46 | 204,036 | -0.43(-1.31%) |
Mar 27, 2013 | 33.03 | 33.03 | 32.54 | 32.89 | 104,772 | -0.34(-1.01%) |
Mar 26, 2013 | 32.99 | 33.27 | 32.88 | 33.23 | 155,316 | +0.39(+1.20%) |
Mar 25, 2013 | 32.76 | 33.16 | 32.48 | 32.84 | 134,035 | +0.18(+0.54%) |
Mar 22, 2013 | 33.05 | 33.16 | 32.59 | 32.66 | 106,652 | -0.15(-0.46%) |
Mar 21, 2013 | 33.08 | 33.31 | 32.69 | 32.81 | 108,620 | -0.51(-1.54%) |
Mar 20, 2013 | 33.02 | 33.33 | 32.91 | 33.32 | 129,933 | +0.46(+1.39%) |
Mar 19, 2013 | 32.99 | 33.05 | 32.48 | 32.87 | 175,542 | -0.20(-0.59%) |
Mar 18, 2013 | 33.16 | 33.34 | 32.94 | 33.06 | 179,936 | -0.46(-1.36%) |
Mar 15, 2013 | 33.08 | 33.52 | 32.91 | 33.52 | 437,027 | +0.40(+1.21%) |
Mar 14, 2013 | 32.75 | 33.12 | 32.67 | 33.12 | 101,133 | +0.44(+1.34%) |
Mar 13, 2013 | 32.09 | 32.80 | 32.02 | 32.68 | 123,606 | +0.59(+1.83%) |
Mar 12, 2013 | 32.06 | 32.18 | 31.91 | 32.09 | 101,114 | -0.01(-0.03%) |
Mar 11, 2013 | 32.20 | 32.37 | 31.92 | 32.10 | 164,275 | -0.19(-0.58%) |
Mar 08, 2013 | 32.37 | 32.37 | 32.00 | 32.29 | 183,295 | +0.09(+0.29%) |
Mar 07, 2013 | 32.06 | 32.36 | 32.06 | 32.19 | 147,689 | +0.15(+0.47%) |
Mar 06, 2013 | 32.22 | 32.41 | 32.04 | 32.04 | 174,290 | -0.16(-0.49%) |
Mar 05, 2013 | 31.94 | 32.32 | 31.88 | 32.20 | 220,537 | +0.39(+1.23%) |
Mar 04, 2013 | 32.03 | 32.07 | 31.58 | 31.81 | 229,265 | -0.39(-1.22%) |
Mar 01, 2013 | 32.11 | 32.45 | 31.70 | 32.20 | 177,949 | -0.19(-0.58%) |
Feb 28, 2013 | 32.49 | 32.61 | 32.11 | 32.39 | 225,139 | -0.07(-0.20%) |
Feb 27, 2013 | 32.13 | 32.60 | 31.98 | 32.46 | 134,903 | +0.29(+0.90%) |
Feb 26, 2013 | 32.07 | 32.26 | 31.79 | 32.17 | 251,405 | +0.26(+0.82%) |
Feb 25, 2013 | 32.72 | 33.04 | 31.86 | 31.90 | 363,496 | -0.82(-2.51%) |
Feb 22, 2013 | 33.55 | 33.73 | 32.16 | 32.73 | 514,187 | -0.65(-1.96%) |
Feb 21, 2013 | 33.41 | 33.76 | 32.89 | 33.38 | 296,825 | -0.49(-1.43%) |
Feb 20, 2013 | 34.59 | 34.67 | 33.84 | 33.86 | 235,088 | -0.82(-2.37%) |
Feb 19, 2013 | 34.25 | 34.69 | 34.13 | 34.69 | 151,210 | +0.40(+1.17%) |
Feb 15, 2013 | 34.30 | 34.53 | 34.09 | 34.28 | 169,201 | +0.15(+0.44%) |
Feb 14, 2013 | 34.20 | 34.36 | 34.03 | 34.13 | 91,779 | -0.23(-0.68%) |
Feb 13, 2013 | 34.23 | 34.41 | 34.13 | 34.37 | 94,067 | +0.11(+0.33%) |
Feb 12, 2013 | 34.50 | 34.51 | 34.14 | 34.26 | 115,637 | -0.22(-0.65%) |
Feb 11, 2013 | 34.22 | 34.55 | 34.01 | 34.48 | 211,681 | +0.20(+0.57%) |
Feb 08, 2013 | 34.29 | 34.53 | 34.17 | 34.28 | 105,173 | -0.01(-0.03%) |
Feb 07, 2013 | 33.87 | 34.33 | 33.76 | 34.29 | 239,191 | +0.47(+1.38%) |
Feb 06, 2013 | 33.85 | 33.85 | 33.58 | 33.83 | 349,433 | +0.40(+1.20%) |
Feb 04, 2013 | 33.65 | 33.80 | 33.36 | 33.43 | 184,218 | -0.45(-1.32%) |